Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 25.04 25.04 25.04 0 +0.01(+0.04%)
Dec 28, 2017 25.15 25.27 24.96 25.03 1,326,588 +0.00(+0.00%)
Dec 27, 2017 25.04 25.16 24.98 25.03 2,506,739 +0.00(+0.00%)
Dec 26, 2017 25.03 25.30 24.84 25.03 2,373,913 -0.44(-1.72%)
Dec 22, 2017 25.62 25.90 25.44 25.47 2,148,773 -0.24(-0.93%)
Dec 21, 2017 25.70 25.73 25.46 25.70 2,349,257 +0.05(+0.19%)
Dec 20, 2017 25.72 25.98 25.39 25.66 2,822,374 +0.14(+0.56%)
Dec 19, 2017 25.86 25.86 25.42 25.51 4,663,518 -0.20(-0.78%)
Dec 18, 2017 26.99 27.13 25.63 25.71 6,628,560 -0.87(-3.27%)
Dec 15, 2017 26.99 27.26 26.44 26.58 10,094,961 +0.40(+1.53%)
Dec 14, 2017 27.20 27.26 26.19 26.18 6,349,815 -1.03(-3.79%)
Dec 13, 2017 27.19 27.67 27.05 27.21 3,283,739 +0.10(+0.39%)
Dec 12, 2017 27.06 27.53 27.06 27.11 2,832,516 +0.02(+0.07%)
Dec 11, 2017 26.58 27.27 26.56 27.09 2,715,796 +0.50(+1.86%)
Dec 08, 2017 26.66 27.09 26.58 26.59 2,770,038 +0.15(+0.58%)
Dec 07, 2017 26.38 26.89 26.34 26.44 2,815,122 +0.15(+0.58%)
Dec 06, 2017 26.51 26.67 26.28 26.29 2,909,820 -0.60(-2.23%)
Dec 05, 2017 27.51 27.55 26.85 26.89 2,961,112 -0.52(-1.91%)
Dec 04, 2017 27.54 27.68 27.48 27.41 3,401,390 +0.15(+0.56%)
Dec 01, 2017 27.39 27.53 26.81 27.26 2,361,260 -0.26(-0.94%)
Nov 30, 2017 27.30 27.64 27.03 27.52 2,535,714 +0.31(+1.16%)
Nov 29, 2017 27.69 27.72 27.01 27.20 2,505,702 -0.50(-1.79%)
Nov 28, 2017 28.07 28.11 27.63 27.70 2,154,334 -0.32(-1.16%)
Nov 27, 2017 28.37 28.48 27.72 28.02 2,888,788 -0.38(-1.34%)
Nov 24, 2017 28.42 28.63 28.26 28.40 778,494 +0.01(+0.03%)
Nov 22, 2017 28.43 28.52 28.17 28.39 1,327,081 +0.00(+0.00%)
Nov 21, 2017 28.37 28.50 28.07 28.39 1,623,743 +0.20(+0.71%)
Nov 20, 2017 28.07 28.19 27.86 28.19 1,626,212 +0.32(+1.16%)
Nov 17, 2017 27.77 28.08 27.60 27.87 1,463,937 +0.11(+0.41%)
Nov 16, 2017 27.42 28.04 27.39 27.75 1,861,944 +0.50(+1.82%)
Nov 15, 2017 27.12 27.48 26.91 27.26 1,368,154 -0.10(-0.38%)
Nov 14, 2017 27.10 27.58 27.10 27.36 1,957,630 +0.10(+0.38%)
Nov 13, 2017 27.05 27.29 26.90 27.26 5,932,520 +0.05(+0.17%)
Nov 10, 2017 26.89 27.33 26.83 27.21 2,304,345 +0.28(+1.02%)
Nov 09, 2017 26.75 26.97 26.53 26.94 2,139,729 +0.06(+0.21%)
Nov 08, 2017 26.23 27.08 26.15 26.88 3,399,206 +0.57(+2.17%)
Nov 07, 2017 26.84 26.84 25.96 26.31 2,788,244 -0.76(-2.81%)
Nov 06, 2017 26.56 27.08 26.19 27.07 2,257,526 +0.42(+1.57%)
Nov 03, 2017 27.34 27.46 26.60 26.65 2,988,828 -0.45(-1.65%)
Nov 02, 2017 26.98 27.17 26.65 27.10 1,968,963 +0.07(+0.25%)
Nov 01, 2017 27.12 27.19 26.83 27.03 1,244,559 +0.13(+0.50%)
Oct 31, 2017 26.63 27.03 26.48 26.90 1,233,922 +0.36(+1.36%)
Oct 30, 2017 27.09 27.09 26.44 26.54 2,191,765 -0.51(-1.90%)
Oct 27, 2017 26.67 27.08 26.27 27.05 1,827,989 +0.49(+1.86%)
Oct 26, 2017 26.96 27.09 26.53 26.56 1,486,404 -0.37(-1.38%)
Oct 25, 2017 26.84 27.08 26.60 26.93 2,454,321 +0.00(+0.00%)
Oct 24, 2017 26.63 27.00 26.63 26.93 1,432,855 +0.28(+1.03%)
Oct 23, 2017 26.74 26.94 26.49 26.65 2,147,896 +0.06(+0.21%)
Oct 20, 2017 26.64 26.87 26.55 26.59 1,674,989 +0.10(+0.39%)
Oct 19, 2017 26.78 26.78 26.24 26.49 4,117,174 -1.08(-3.93%)
Oct 18, 2017 27.54 27.72 27.49 27.57 2,188,617 +0.12(+0.45%)
Oct 17, 2017 27.08 27.58 27.08 27.45 2,581,700 +0.24(+0.87%)
Oct 16, 2017 27.01 27.30 26.82 27.21 1,625,717 +0.35(+1.31%)
Oct 13, 2017 27.09 27.17 26.73 26.86 5,860,280 -0.04(-0.14%)
Oct 12, 2017 26.97 27.33 26.86 26.90 2,343,284 -0.11(-0.42%)
Oct 11, 2017 27.14 27.39 26.90 27.01 2,188,643 -0.16(-0.60%)
Oct 10, 2017 26.74 27.56 26.69 27.17 3,112,724 -0.87(-3.09%)
Oct 09, 2017 28.50 28.51 28.02 28.04 1,541,296 -0.29(-1.04%)
Oct 06, 2017 28.11 28.62 28.06 28.33 3,446,395 +0.02(+0.07%)
Oct 05, 2017 28.40 28.56 28.16 28.31 1,818,118 -0.05(-0.17%)
Oct 04, 2017 28.02 28.43 28.02 28.36 2,929,009 +0.26(+0.91%)
Oct 03, 2017 28.01 28.20 27.81 28.11 2,308,506 +0.25(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.